|
Closing price on 4/7/2017
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
2,300 |
| Split-adjusted Price |
3.08 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.10 / -2.78%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.08
|
2,300
|
|
|
4/5/2017
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.44
|
3.17
|
8,400
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|
3/31/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
200
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
0
|
|
|
3/28/2017
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.91
|
1,123
|
|
|
3/27/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.82
|
2,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|
3/23/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.00
|
18,000
|
|
|
3/22/2017
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
100
|
|
|
3/21/2017
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
1,400
|
|
|
3/20/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
100
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
0
|
|
|
3/15/2017
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.12
|
2.91
|
1,100
|
|
|
3/14/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
2,400
|
|
|
3/13/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
5,800
|
|
|
3/10/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.82
|
100
|
|
|
3/9/2017
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.17
|
2.91
|
18,700
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.73
|
25,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
9,000
|
|
|
3/6/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.20
|
2.73
|
15,300
|
|
|
3/3/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.11
|
2.82
|
7,600
|
|
|
3/2/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
100
|
|
|
3/1/2017
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.12
|
2.73
|
39,100
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
0
|
|
|
2/27/2017
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.01
|
2.91
|
20,500
|
|
|
2/24/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
500
|
|
|